CTCP Đầu tư và Xây dựng BDC Việt Nam (mco)

4.80
-0.20
(-4%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.10 -1.96% 48,400 0 0
4.80
5.30
4.80
2 tháng
(2026-01-19) 		-1.20 -19.35% 136,800 -2,100 -0.0
4.80
6.20
4.80
3 tháng
(2025-12-18) 		-1.80 -26.47% 210,000 -3,300 -0.0
4.80
6.80
4.80
6 tháng
(2025-09-19) 		-2.20 -30.56% 770,100 -2,700 -0.0
4.80
7.90
4.80
12 tháng
(2025-03-24) 		-5.20 -50.98% 4,319,900 8,300 0.1
4.80
10.30
4.80
24 tháng
(2024-03-28) 		-19.10 -79.25% 18,759,426 -11,600 -0.3
4.80
26.50
4.80
36 tháng
(2023-04-03) 		1.80 56.25% 32,919,158 -42,540 -0.8
3.20
34.70
4.80
60 tháng
(2021-04-13) 		0 0% 42,174,073 -51,090 -0.7
2.80
34.70
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
2.10
 1,600 2 2.10 1.80 0 0 0
13/03/2018
2
 0 2 2 2 0 0 0
12/03/2018
2
 0 2 2 2 0 0 0
09/03/2018
2
 500 1.90 2 2 0 0 0
08/03/2018
1.90
 4,400 1.80 1.90 1.70 0 0 0
07/03/2018
1.80
 5,200 1.90 1.90 1.80 0 0 0
06/03/2018
1.90
 1,300 1.90 1.90 1.80 0 0 0
05/03/2018
1.90
 8,100 1.90 1.90 1.80 0 0 0
02/03/2018
1.90
 1,800 1.90 1.90 1.80 0 0 0
01/03/2018
1.90
 100 1.80 1.90 1.90 0 0 0
28/02/2018
1.80
 500 1.80 1.80 1.80 0 0 0
27/02/2018
1.80
 2,200 2 2 1.80 0 0 0
26/02/2018
2
 0 2 2 2 0 0 0
23/02/2018
2
 2,200 2 2 1.80 0 0 0
22/02/2018
2
 3,100 1.90 2 1.80 0 0 0
21/02/2018
1.90
 2,000 1.90 1.90 1.90 0 0 0
13/02/2018
1.90
 2,700 1.90 1.90 1.90 0 0 0
12/02/2018
1.90
 400 1.90 1.90 1.80 0 0 0
09/02/2018
1.90
 7,000 1.90 1.90 1.90 4,000 0 0.0
08/02/2018
1.90
 8,000 1.90 1.90 1.90 0 0 0
07/02/2018
1.90
 7,225 1.90 1.90 1.80 0 0 0
06/02/2018
1.90
 1,300 1.90 2 1.80 0 0 0
05/02/2018
1.90
 40,600 1.90 2 1.80 0 0 0
02/02/2018
1.90
 2,700 2 2 1.80 0 0 0
01/02/2018
2
 0 2 2 2 0 0 0
31/01/2018
2
 2,500 2 2 1.90 0 0 0
30/01/2018
2
 8,100 2 2 1.80 0 0 0
29/01/2018
2
 2,200 2.20 2.20 2 0 0 0
26/01/2018
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2018
2.20
 100 2.20 2.20 2.20 0 0 0
24/01/2018
2.20
 200 2.20 2.20 2.10 0 0 0
23/01/2018
2.20
 200 2.10 2.20 2.20 0 0 0
22/01/2018
2.10
 1,000 2 2.10 2.10 0 0 0
19/01/2018
2
 100 1.90 2 2 0 0 0
18/01/2018
1.90
 2,240 2 2.10 1.90 0 0 0
17/01/2018
2
 2,145 1.90 2 2 0 0 0
16/01/2018
1.90
 9,300 1.80 1.90 1.90 0 0 0
15/01/2018
1.80
 1,500 1.90 1.90 1.80 0 0 0
12/01/2018
1.90
 1,110 1.90 1.90 1.90 0 0 0
11/01/2018
1.90
 20,200 1.80 1.90 1.80 0 0 0
10/01/2018
1.80
 19,400 1.90 1.90 1.80 0 0 0
09/01/2018
1.90
 25,050 1.90 1.90 1.80 0 0 0
08/01/2018
1.90
 11,800 1.90 1.90 1.80 0 0 0
05/01/2018
1.90
 1,100 1.90 1.90 1.80 0 0 0
04/01/2018
1.90
 600 1.90 2 1.90 0 0 0
03/01/2018
1.90
 8,571 2 2 1.90 0 571 -0.0
02/01/2018
2
 11,300 1.90 2 1.90 0 0 0
29/12/2017
1.90
 300 1.80 1.90 1.90 0 0 0
28/12/2017
1.80
 6,100 1.70 1.80 1.80 0 0 0
27/12/2017
1.70
 1,500 1.80 1.80 1.70 0 0 0
26/12/2017
1.80
 2,418 1.90 2 1.80 0 0 0
25/12/2017
1.90
 5,002 1.80 1.90 1.90 0 0 0
22/12/2017
1.80
 5,900 1.90 1.90 1.80 0 0 0
21/12/2017
1.90
 4,514 1.90 1.90 1.90 0 0 0
20/12/2017
1.90
 3,002 1.90 1.90 1.90 0 0 0
19/12/2017
1.90
 5,000 1.80 1.90 1.90 0 0 0
18/12/2017
1.80
 15,000 1.90 1.90 1.80 0 0 0
15/12/2017
1.90
 2,113 1.90 1.90 1.90 0 0 0
14/12/2017
1.90
 8,701 1.90 2 1.90 0 0 0
13/12/2017
1.90
 3,700 1.90 1.90 1.90 0 0 0
12/12/2017
1.90
 11,400 1.80 1.90 1.90 0 0 0
11/12/2017
1.80
 14,800 1.80 1.80 1.80 0 0 0
08/12/2017
1.80
 6,800 2 2 1.80 0 0 0
07/12/2017
2
 2,100 2 2 2 0 0 0
06/12/2017
2
 1,650 2 2 2 0 0 0
05/12/2017
2
 5,000 1.90 2 2 0 0 0
04/12/2017
1.90
 6,200 1.80 1.90 1.70 0 0 0
01/12/2017
1.80
 900 1.90 1.90 1.80 0 0 0
30/11/2017
1.90
 9,500 2.10 2.10 1.90 0 0 0
29/11/2017
2.10
 24,400 2.10 2.10 1.90 0 0 0
28/11/2017
2.10
 10,930 2 2.20 2.10 0 0 0
27/11/2017
2
 25,223 1.90 2 1.90 0 0 0
24/11/2017
1.90
 56,500 1.80 1.90 1.80 0 0 0
23/11/2017
1.80
 30,000 1.70 1.80 1.70 0 0 0
22/11/2017
1.70
 21,600 1.70 1.80 1.70 0 0 0
21/11/2017
1.70
 12,034 1.60 1.70 1.60 0 0 0
20/11/2017
1.60
 6,800 1.60 1.70 1.60 0 0 0
17/11/2017
1.60
 12,000 1.50 1.60 1.50 0 0 0
16/11/2017
1.50
 9,630 1.50 1.60 1.40 0 0 0
15/11/2017
1.50
 7,514 1.60 1.70 1.50 0 0 0
14/11/2017
1.60
 1,000 1.70 1.70 1.60 0 0 0
13/11/2017
1.70
 4,100 1.80 1.80 1.70 0 0 0
10/11/2017
1.80
 8,300 1.90 1.90 1.80 0 0 0
09/11/2017
1.90
 100 1.90 1.90 1.90 0 0 0
08/11/2017
1.90
 140 1.80 1.90 1.90 0 0 0
07/11/2017
1.80
 1,700 1.80 1.80 1.80 0 0 0
06/11/2017
1.80
 1,600 1.90 1.90 1.80 0 0 0
03/11/2017
1.90
 0 1.90 1.90 1.90 0 0 0
02/11/2017
1.90
 100 2 2 1.90 0 0 0
01/11/2017
2
 4,200 1.90 2 1.90 0 0 0
31/10/2017
1.90
 2,710 1.90 2 1.90 0 0 0
30/10/2017
1.90
 500 1.90 1.90 1.90 0 0 0
27/10/2017
1.90
 11,800 1.80 1.90 1.80 0 0 0
26/10/2017
1.80
 700 1.80 1.80 1.80 0 0 0
25/10/2017
1.80
 200 1.80 1.80 1.80 0 0 0
24/10/2017
1.80
 3,500 1.80 1.80 1.80 0 0 0
23/10/2017
1.80
 420 1.80 1.90 1.80 0 0 0
20/10/2017
1.80
 1,200 1.90 1.90 1.80 0 0 0
19/10/2017
1.90
 9,700 1.90 2 1.80 0 0 0
18/10/2017
1.90
 900 2 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |